Indicators

Super Micro Computer (NQ: SMCI )

830.35 +47.65 (+6.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.55	11.65	11.29	11.29	97,904	-0.30(-2.59%)
Mar 27, 2013	11.35	11.69	11.30	11.59	83,643	+0.19(+1.67%)
Mar 26, 2013	11.71	11.76	11.17	11.40	160,363	-0.26(-2.23%)
Mar 25, 2013	11.69	11.91	11.60	11.66	96,314	-0.02(-0.17%)
Mar 22, 2013	11.86	11.89	11.62	11.68	106,984	-0.17(-1.43%)
Mar 21, 2013	11.98	12.10	11.75	11.85	76,082	-0.21(-1.74%)
Mar 20, 2013	12.00	12.27	11.99	12.06	104,570	+0.13(+1.09%)
Mar 19, 2013	11.75	11.95	11.65	11.93	108,808	+0.19(+1.62%)
Mar 18, 2013	11.56	11.79	11.56	11.74	107,560	+0.05(+0.43%)
Mar 15, 2013	11.58	11.75	11.43	11.69	369,668	+0.09(+0.78%)
Mar 14, 2013	11.71	11.75	11.48	11.60	192,887	-0.04(-0.34%)
Mar 13, 2013	11.61	11.76	11.58	11.64	94,819	+0.05(+0.43%)
Mar 12, 2013	11.54	11.70	11.36	11.59	163,245	+0.04(+0.35%)
Mar 11, 2013	11.54	11.66	11.46	11.55	83,353	-0.04(-0.35%)
Mar 08, 2013	11.52	11.61	11.19	11.59	99,807	+0.17(+1.49%)
Mar 07, 2013	11.56	11.64	11.38	11.42	160,236	-0.14(-1.21%)
Mar 06, 2013	11.65	11.79	11.51	11.56	102,749	-0.05(-0.43%)
Mar 05, 2013	11.65	11.69	11.39	11.61	129,369	+0.06(+0.52%)
Mar 04, 2013	11.84	11.87	11.51	11.55	116,770	-0.37(-3.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.